Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmszdqt68036r0zg8sikpt29dstock-5m015760:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt64036q0zg8j0ktqnig1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:45:00raw31,025원31,050원30,900원31,000원25,340
cmszdqt6h036t0zg8gdrkkx3dstock-5m030200:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt6d036s0zg8yg3xqrfz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:45:00raw52,700원52,800원52,500원52,600원9,760
cmszdqt6r036v0zg845bzxcfbstock-5m017670:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt6n036u0zg8ln30kwq31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:45:00raw97,000원98,400원96,200원97,400원55,040
cmszdqt1q035t0zg8xrrvvi2jstock-5m005930:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt1m035s0zg860c4zppp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:45:00raw251,000원251,500원250,500원250,750원364,042
cmszdqt20035v0zg8llq1gkr7stock-5m000660:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt1x035u0zg8mw23x1zh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:45:00raw1,527,000원1,533,000원1,526,000원1,528,000원53,708
cmszdxbiu03830zg8daukb60astock-5m034730:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbir03820zg80u7832xr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:50:00raw543,500원545,000원542,000원544,500원1,167
cmszdxbdc036x0zg8n5nhlyv1stock-5m005930:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbd0036w0zg86ljhhwsi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:50:00raw250,750원251,500원250,000원251,000원253,052
cmszdxbdm036z0zg8lnmw0yl5stock-5m000660:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbdi036y0zg8lbbn7p9l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:50:00raw1,528,000원1,535,000원1,521,000원1,533,000원46,596
cmszdxbdx03710zg882uu74h9stock-5m005380:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbdt03700zg8vxeekfxn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:50:00raw415,500원417,000원414,000원416,000원6,297
cmszdxbe903730zg86t0tv3j5stock-5m066570:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbe503720zg8b9uauy591
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:50:00raw204,500원206,000원203,500원206,000원12,366
cmszdxbek03750zg8shmi7ixwstock-5m035420:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbeg03740zg81bo7rdbp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:50:00raw205,500원206,500원205,000원206,500원8,431
cmszdxbeu03770zg83tcat0g9stock-5m035720:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbeq03760zg83idzzk8d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:50:00raw36,800원36,950원36,750원36,800원15,205
cmszdxbf603790zg8oqsjchj8stock-5m006400:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbf203780zg8buol4dur1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:50:00raw492,000원494,500원490,000원494,500원6,236
cmszdxbfm037d0zg88j53icq5stock-5m051910:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbfj037c0zg84uv12sim1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:50:00raw262,500원264,500원262,000원264,500원1,434
cmszdxbfv037f0zg8jci7w3bwstock-5m068270:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbfr037e0zg83zds7uxt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:50:00raw194,900원195,700원194,900원195,700원3,814
cmszdxbg4037h0zg847lk1wlfstock-5m005490:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbg1037g0zg815jbpghh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:50:00raw314,000원316,000원313,500원315,500원5,057
cmszdxbgd037j0zg8ncujyxwqstock-5m000270:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbga037i0zg8tmcjydy71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:50:00raw131,000원131,900원130,900원131,500원9,907
cmszdxbgm037l0zg8320e9b6xstock-5m105560:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbgj037k0zg84ae77xn71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:50:00raw163,600원164,600원163,400원164,100원10,509
cmszdxbgv037n0zg8qcc2njt9stock-5m055550:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbgr037m0zg8cfhhte6q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:50:00raw104,000원104,400원103,900원103,900원17,709
cmszdxbh4037p0zg8oiusfczqstock-5m207940:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbh0037o0zg826s069s31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:50:00raw1,514,000원1,518,000원1,512,000원1,517,000원378
cmszdxbhd037r0zg80yutl8dvstock-5m373220:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbh9037q0zg8slhrqfy71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:50:00raw349,500원351,000원349,000원350,500원1,838
cmszdxbhm037t0zg8mf97d3vastock-5m012330:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbhi037s0zg89w4ytzbr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:50:00raw499,500원502,000원497,000원501,000원4,191
cmszdxbi4037x0zg8sr3ew9ygstock-5m096770:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbi0037w0zg8e03an12x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 09:50:00raw128,800원129,600원128,400원129,600원9,267
cmszdxbil03810zg8zmiy0h1astock-5m028260:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbih03800zg8fbxnwigv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:50:00raw340,500원342,500원339,500원342,000원5,365
cmszdxbj403850zg8w2nanqqvstock-5m003550:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbj003840zg8bjz38w851
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:50:00raw110,000원110,100원109,500원110,100원3,219
cmszdxbjf03870zg83hdscrhastock-5m015760:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbjb03860zg85o26y2w41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:50:00raw31,000원31,050원30,900원31,050원32,489
cmszdxbjr03890zg8ahzkvg21stock-5m030200:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbjm03880zg8uq1brna31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:50:00raw52,600원52,600원52,500원52,500원1,082
cmszdxbk6038b0zg89tk6xkhdstock-5m017670:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbk1038a0zg8co311tj71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:50:00raw97,400원97,700원96,500원97,600원43,695
cmsze3olo039d0zg8wl0tp6s7stock-5m003550:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3olk039c0zg861oj7ei31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:55:00raw110,100원110,150원109,600원109,700원2,006
cmszea3kb03a10zg86qqiuzqpstock-5m000270:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3k703a00zg8f38gfh4z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:55:00raw131,500원131,900원131,000원131,100원9,198
cmsze3ogo038d0zg8jjmqtf7jstock-5m005930:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:172026-08-19 10:05:17cmsze3ogj038c0zg8o783s4t41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:55:00raw251,000원251,500원249,000원250,000원343,401
cmsze3ogy038f0zg8omo63t8kstock-5m000660:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:172026-08-19 10:05:17cmsze3ogu038e0zg81o1zc57s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:55:00raw1,533,000원1,536,000원1,519,000원1,521,000원52,565
cmsze3oh7038h0zg8gg3i2tftstock-5m005380:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:172026-08-19 10:05:17cmsze3oh4038g0zg8ilpvolir1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:55:00raw416,000원416,500원413,000원413,500원6,574
cmsze3ohh038j0zg8ak83039vstock-5m066570:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3ohd038i0zg85f2w1v9v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:55:00raw206,000원207,500원205,500원206,000원12,975
cmsze3ohs038l0zg8oyaxe9ymstock-5m035420:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3ohn038k0zg8djiqszbu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:55:00raw206,500원207,000원205,000원205,500원14,850
cmsze3oi1038n0zg8bvsnhnrtstock-5m035720:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3ohx038m0zg84illevmv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:55:00raw36,825원36,900원36,800원36,850원14,685
cmsze3oib038p0zg8judfjgihstock-5m006400:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3oi7038o0zg83oe3xijx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:55:00raw494,500원496,000원493,000원493,500원7,545
cmsze3oil038r0zg884weppmnstock-5m051910:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3oih038q0zg8xfx09ocr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:55:00raw264,000원265,000원263,250원263,500원2,344
cmsze3oix038t0zg8bk7f4171stock-5m068270:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3oit038s0zg8r1bcisw31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:55:00raw195,600원195,700원194,700원194,700원5,765
cmszea3nn03an0zg82fwenbfzstock-5m015760:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3nk03am0zg8azzb2cvu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:55:00raw31,050원31,100원31,000원31,050원34,835
cmsze3oj8038v0zg8oep0hdx7stock-5m005490:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3oj3038u0zg8llrisci71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:55:00raw315,500원316,500원314,750원315,000원2,132
cmsze3om6039h0zg8rwjen6ftstock-5m017670:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3om2039g0zg8fpfj50qt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:55:00raw97,700원98,100원96,800원97,200원42,889
cmsze3ojj038x0zg8gkx0vcuwstock-5m105560:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3oje038w0zg86x62tue51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:55:00raw164,100원164,600원163,500원163,700원11,265
cmsze3ojv038z0zg8gk3tn3bastock-5m055550:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3ojq038y0zg89293cizz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:55:00raw104,000원104,200원103,700원103,800원10,186
cmsze3ok603910zg8vzxxgncvstock-5m207940:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3ok203900zg82d91x4gh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:55:00raw1,517,000원1,519,000원1,514,000원1,518,000원370
cmsze3okf03930zg85pyg1824stock-5m373220:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3okb03920zg8xaxf224v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:55:00raw350,500원352,500원350,500원351,500원1,942
cmsze3oko03950zg878p3v3b6stock-5m012330:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3okk03940zg8rsh3v0ob1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:55:00raw502,000원502,000원497,500원498,500원3,303
cmsze3olx039f0zg80dsbh4gestock-5m030200:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3olt039e0zg8rsufg7z91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:55:00raw52,600원52,600원52,500원52,600원2,347
cmsze3okx03970zg8m7qmwu81stock-5m096770:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3okt03960zg8g4m2s7m11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 09:55:00raw129,600원129,700원129,200원129,400원4,801
cmsze3ol603990zg802e2e1j4stock-5m028260:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3ol203980zg8q7ydfawl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:55:00raw342,000원343,000원339,500원341,000원4,588
57,440건 중 15,701–15,750← 이전315 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬